Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1520.90
Change Change %
-82.30 -5.13%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
1521.30
Change Change %
-82.60 -5.15%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1480.00
75.15 73.65 4910.00% 1445.75
Previous Close 1.50
Open 80.00
High 80.00
Low 75.15
Vol 3,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 69.50
Offer Price 86.50
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1700.00
216.70 57.45 36.08% 1304.20
Previous Close 159.25
Open 197.05
High 216.70
Low 197.05
Vol 2,400
Open Interest (OI) 39,000
Change in OI 600
Bid Price 194.45
Offer Price 209.50
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1640.00
164.50 41.50 33.74% 1356.40
Previous Close 123.00
Open 162.00
High 164.50
Low 147.90
Vol 4,200
Open Interest (OI) 10,800
Change in OI -600
Bid Price 94.45
Offer Price 168.00
Bid Quantity 3,600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1400.00
54.95 12.90 30.68% 1465.95
Previous Close 42.05
Open 54.35
High 71.00
Low 35.00
Vol 24,600
Open Interest (OI) 20,400
Change in OI 5,400
Bid Price 50.00
Offer Price 55.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1540.00
104.00 24.20 30.33% 1416.90
Previous Close 79.80
Open 113.45
High 113.45
Low 103.90
Vol 11,400
Open Interest (OI) 9,600
Change in OI 2,400
Bid Price 94.85
Offer Price 104.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1620.00
143.45 30.75 27.28% 1377.45
Previous Close 112.70
Open 140.00
High 143.45
Low 140.00
Vol 1,200
Open Interest (OI) 3,000
Change in OI 600
Bid Price 133.25
Offer Price 160.60
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1600.00
131.00 26.65 25.54% 1389.90
Previous Close 104.35
Open 120.00
High 143.20
Low 117.00
Vol 33,000
Open Interest (OI) 27,000
Change in OI -9,600
Bid Price 125.90
Offer Price 132.45
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1560.00
110.25 22.00 24.93% 1410.65
Previous Close 88.25
Open 107.65
High 115.00
Low 98.60
Vol 7,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 104.80
Offer Price 121.10
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1300.00
30.00 5.00 20.00% 1490.90
Previous Close 25.00
Open 30.00
High 40.00
Low 30.00
Vol 20,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 28.30
Offer Price 34.50
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1520.00
94.90 15.15 19.00% 1426.00
Previous Close 79.75
Open 89.85
High 96.60
Low 85.00
Vol 5,400
Open Interest (OI) 3,000
Change in OI 600
Bid Price 85.20
Offer Price 105.75
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1500.00
77.50 11.30 17.07% 1443.40
Previous Close 66.20
Open 70.00
High 101.00
Low 70.00
Vol 2,05,200
Open Interest (OI) 96,600
Change in OI 19,800
Bid Price 77.50
Offer Price 80.95
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1660.00
134.05 0.00 0.00% 1386.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 165.05
Offer Price 180.00
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1740.00
60.00 0.00 0.00% 1460.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 12.20
Offer Price 32.35
Bid Quantity 3,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1440.00
58.00 0.00 0.00% 1462.90
Previous Close 58.00
Open 64.00
High 64.35
Low 58.00
Vol 12,600
Open Interest (OI) 8,400
Change in OI 3,600
Bid Price 48.90
Offer Price 73.30
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1840.00
75.00 0.00 0.00% 1445.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 304.00
Offer Price 334.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1800.00
207.95 0.00 0.00% 1312.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 270.00
Offer Price 299.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2060.00
30.00 0.00 0.00% 1490.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.55
Offer Price 13.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2080.00
27.00 0.00 0.00% 1493.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.50
Offer Price 14.90
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1880.00
70.00 0.00 0.00% 1450.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 3.05
Offer Price 18.10
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1780.00
195.60 0.00 0.00% 1325.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 252.95
Offer Price 282.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2100.00
4.00 0.00 0.00% 1516.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1.05
Offer Price 7.95
Bid Quantity 600
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1580.00
97.65 0.00 0.00% 1423.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 115.85
Offer Price 132.60
Bid Quantity 1,800
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1760.00
54.10 0.00 0.00% 1466.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 6.20
Offer Price 30.40
Bid Quantity 5,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1760.00
200.00 0.00 0.00% 1320.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 236.35
Offer Price 264.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1820.00
67.95 0.00 0.00% 1452.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 4.85
Offer Price 25.10
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1820.00
273.00 0.00 0.00% 1247.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 288.20
Offer Price 317.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2040.00
34.00 0.00 0.00% 1486.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.55
Offer Price 13.30
Bid Quantity 2,400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1960.00
20.00 0.00 0.00% 1500.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.60
Offer Price 16.35
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1300.00
390.00 0.00 0.00% 1130.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 246.40
Offer Price 272.10
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1360.00
45.95 0.00 0.00% 1474.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 34.30
Offer Price 50.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1720.00
65.00 0.00 0.00% 1455.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 13.20
Offer Price 39.05
Bid Quantity 3,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1720.00
175.00 0.00 0.00% 1345.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 204.25
Offer Price 232.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2020.00
35.00 0.00 0.00% 1485.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.00
Offer Price 9.90
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1400.00
244.80 0.00 0.00% 1276.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 164.65
Offer Price 193.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
PE1460.00
67.25 -9.90 -12.83% 1453.65
Previous Close 77.15
Open 70.00
High 73.45
Low 67.25
Vol 4,800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 62.60
Offer Price 149.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1620.00
58.80 -31.20 -34.67% 1462.10
Previous Close 90.00
Open 64.85
High 64.85
Low 52.25
Vol 6,000
Open Interest (OI) 3,600
Change in OI 1,800
Bid Price 41.80
Offer Price 64.00
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE2000.00
4.00 -2.50 -38.46% 1516.90
Previous Close 6.50
Open 4.00
High 4.50
Low 3.45
Vol 15,600
Open Interest (OI) 67,200
Change in OI -3,000
Bid Price 3.60
Offer Price 4.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1680.00
40.00 -26.00 -39.39% 1480.90
Previous Close 66.00
Open 45.00
High 45.00
Low 40.00
Vol 2,400
Open Interest (OI) 3,600
Change in OI 600
Bid Price 33.85
Offer Price 40.80
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1840.00
20.00 -15.00 -42.86% 1500.90
Previous Close 35.00
Open 20.00
High 20.00
Low 20.00
Vol 600
Open Interest (OI) 10,200
Change in OI 0
Bid Price 6.20
Offer Price 19.95
Bid Quantity 1,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1600.00
58.95 -45.60 -43.62% 1461.95
Previous Close 104.55
Open 95.00
High 95.00
Low 56.70
Vol 70,800
Open Interest (OI) 46,200
Change in OI 19,800
Bid Price 58.50
Offer Price 63.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1560.00
85.10 -74.15 -46.56% 1435.80
Previous Close 159.25
Open 80.00
High 85.10
Low 80.00
Vol 4,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 64.70
Offer Price 90.95
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1640.00
46.00 -40.20 -46.64% 1474.90
Previous Close 86.20
Open 54.95
High 55.00
Low 44.15
Vol 6,000
Open Interest (OI) 5,400
Change in OI 600
Bid Price 41.10
Offer Price 56.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1900.00
9.05 -7.95 -46.76% 1511.85
Previous Close 17.00
Open 15.05
High 15.05
Low 9.00
Vol 29,400
Open Interest (OI) 78,000
Change in OI 4,200
Bid Price 9.00
Offer Price 10.00
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1500.00
109.00 -96.00 -46.83% 1411.90
Previous Close 205.00
Open 114.50
High 130.15
Low 100.00
Vol 16,800
Open Interest (OI) 13,800
Change in OI 0
Bid Price 104.00
Offer Price 114.95
Bid Quantity 2,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1660.00
39.15 -35.35 -47.45% 1481.75
Previous Close 74.50
Open 56.00
High 56.00
Low 39.15
Vol 7,800
Open Interest (OI) 8,400
Change in OI 600
Bid Price 30.80
Offer Price 51.25
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1800.00
15.55 -15.70 -50.24% 1505.35
Previous Close 31.25
Open 25.00
High 25.00
Low 15.00
Vol 26,400
Open Interest (OI) 58,800
Change in OI 6,600
Bid Price 12.25
Offer Price 16.70
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1700.00
28.05 -31.05 -52.54% 1492.85
Previous Close 59.10
Open 46.15
High 46.15
Low 28.05
Vol 37,200
Open Interest (OI) 38,400
Change in OI 1,800
Bid Price 28.10
Offer Price 34.55
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1920.00
9.55 -20.45 -68.17% 1511.35
Previous Close 30.00
Open 10.00
High 10.00
Low 7.70
Vol 3,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.15
Offer Price 9.90
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1540.00
89.40 -201.50 -69.27% 1431.50
Previous Close 290.90
Open 105.00
High 105.00
Low 84.35
Vol 7,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 82.75
Offer Price 100.60
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
30-04-2020
OPTSTK
CE1940.00
5.90 -30.85 -83.95% 1515.00
Previous Close 36.75
Open 1.30
High 5.90
Low 1.30
Vol 1,200
Open Interest (OI) 600
Change in OI 0
Bid Price 3.10
Offer Price 8.90
Bid Quantity 600
Offer Quantity 600

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com